PEP: Pepsico Inc.

As of Friday, October 17th, 2025

$ 153.71

+1.01 +0.66%

Open: 153.77
High: 153.91
Low: 151.74
Volume: 6,680,347
Previous Close on Thursday, October 16th, 2025

$ 152.70

+1.54 +1.02%

Open: 152.38
High: 154.38
Low: 152.29
Volume: 7,010,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 153.77 153.91 151.74 153.71 6,680,347 +1.01 +0.66
2025-10-16 152.38 154.38 152.29 152.70 7,010,539 +1.54 +1.02
2025-10-15 151.33 152.39 149.17 151.16 6,073,640 -0.38 -0.25
2025-10-14 148.69 151.62 148.50 151.54 8,367,733 +2.65 +1.78
2025-10-13 148.65 149.98 147.34 148.89 7,244,241 -1.19 -0.79
2025-10-10 145.63 150.82 145.00 150.08 17,489,484 +5.37 +3.71
2025-10-09 140.46 144.74 138.59 144.71 13,646,929 +5.87 +4.23
2025-10-08 140.79 140.98 138.69 138.84 8,215,432 -1.95 -1.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 154.38
On 2025-10-16		 147.34
On 2025-10-13		 3.63 2.42 154.38
On 2025-10-16		 151.74
On 2025-10-17		 -1.71 151.60
10D 154.38
On 2025-10-16		 138.59
On 2025-10-09		 11.73 8.26 150.82
On 2025-10-10		 147.34
On 2025-10-13		 -2.30 147.21
20D 154.38
On 2025-10-16		 138.59
On 2025-10-09		 11.95 8.43 143.42
On 2025-09-25		 138.69
On 2025-10-08		 -3.30 144.28
WTD 154.38
On 2025-10-16		 147.34
On 2025-10-13		 3.63 2.42 154.38
On 2025-10-16		 151.74
On 2025-10-17		 -1.71 151.60
MTD 154.38
On 2025-10-16		 138.59
On 2025-10-09		 13.27 9.45 143.37
On 2025-10-01		 138.69
On 2025-10-08		 -3.26 146.12
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

153.71 +1.01 +0.66 6,680,347